Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.190,86 -402,57 (-0,75%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117C00002500 | 2024-08-27 2:34PM EDT | 2.50 | 12.00 | 11.10 | 13.85 | 0.00 | - | 1 | 18 | 267.97% |
| BILI250117C00005000 | 2024-08-21 9:50AM EDT | 5.00 | 8.90 | 9.40 | 10.45 | 0.00 | - | 1 | 160 | 158.20% |
| BILI250117C00006000 | 2024-06-18 10:40AM EDT | 6.00 | 10.25 | 9.70 | 10.00 | 0.00 | - | 2 | 2 | 201.27% |
| BILI250117C00007500 | 2024-08-23 1:03PM EDT | 7.50 | 7.69 | 6.15 | 8.25 | 0.00 | - | 10 | 312 | 88.87% |
| BILI250117C00009000 | 2024-08-05 9:54AM EDT | 9.00 | 7.35 | 4.85 | 6.45 | 0.00 | - | 2 | 225 | 65.04% |
| BILI250117C00010000 | 2024-08-30 2:32PM EDT | 10.00 | 4.95 | 4.95 | 5.00 | +0.10 | +2.06% | 17 | 2,323 | 71.19% |
| BILI250117C00011000 | 2024-08-23 3:28PM EDT | 11.00 | 4.70 | 4.15 | 4.25 | 0.00 | - | 1 | 816 | 67.77% |
| BILI250117C00012500 | 2024-08-29 11:51AM EDT | 12.50 | 3.13 | 3.15 | 3.25 | 0.00 | - | 18 | 6,193 | 64.89% |
| BILI250117C00014000 | 2024-08-29 3:44PM EDT | 14.00 | 2.36 | 2.39 | 2.45 | 0.00 | - | 16 | 2,549 | 64.11% |
| BILI250117C00015000 | 2024-08-30 10:35AM EDT | 15.00 | 1.95 | 1.96 | 2.02 | +0.02 | +1.04% | 22 | 3,417 | 63.62% |
| BILI250117C00016000 | 2024-08-30 1:05PM EDT | 16.00 | 1.59 | 1.60 | 1.66 | +0.03 | +1.92% | 130 | 5,172 | 63.33% |
| BILI250117C00017500 | 2024-08-30 10:05AM EDT | 17.50 | 1.24 | 1.18 | 1.24 | +0.08 | +6.90% | 7 | 7,411 | 63.33% |
| BILI250117C00019000 | 2024-08-29 9:56AM EDT | 19.00 | 0.92 | 0.88 | 0.94 | 0.00 | - | 1 | 255 | 63.87% |
| BILI250117C00020000 | 2024-08-29 12:46PM EDT | 20.00 | 0.75 | 0.74 | 0.79 | 0.00 | - | 16 | 3,696 | 64.60% |
| BILI250117C00021000 | 2024-08-27 2:38PM EDT | 21.00 | 0.71 | 0.62 | 0.68 | 0.00 | - | 16 | 406 | 65.48% |
| BILI250117C00022500 | 2024-08-30 10:59AM EDT | 22.50 | 0.52 | 0.49 | 0.54 | +0.06 | +13.04% | 1 | 3,350 | 66.80% |
| BILI250117C00024000 | 2024-08-26 1:08PM EDT | 24.00 | 0.47 | 0.39 | 0.45 | 0.00 | - | 10 | 777 | 68.36% |
| BILI250117C00025000 | 2024-08-28 3:24PM EDT | 25.00 | 0.33 | 0.15 | 0.40 | 0.00 | - | 59 | 8,033 | 64.26% |
| BILI250117C00027000 | 2024-08-23 1:11PM EDT | 27.00 | 0.38 | 0.27 | 0.32 | 0.00 | - | 10 | 22,969 | 71.48% |
| BILI250117C00030000 | 2024-08-30 12:15PM EDT | 30.00 | 0.22 | 0.19 | 0.24 | +0.01 | +4.76% | 2 | 75,991 | 74.22% |
| BILI250117C00032000 | 2024-08-30 1:47PM EDT | 32.00 | 0.17 | 0.16 | 0.20 | -0.01 | -5.56% | 505 | 32,967 | 76.17% |
| BILI250117C00035000 | 2024-08-19 9:30AM EDT | 35.00 | 0.24 | 0.12 | 0.15 | 0.00 | - | 50 | 3,024 | 78.13% |
| BILI250117C00037000 | 2024-08-23 12:32PM EDT | 37.00 | 0.17 | 0.07 | 0.35 | 0.00 | - | 59 | 1,716 | 88.67% |
| BILI250117C00040000 | 2024-08-27 11:38AM EDT | 40.00 | 0.11 | 0.05 | 0.32 | 0.00 | - | 15 | 2,924 | 91.80% |
| BILI250117C00042000 | 2024-08-29 10:01AM EDT | 42.00 | 0.25 | 0.06 | 0.34 | 0.00 | - | 1 | 5,995 | 96.29% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI250117P00002500 | 2024-04-09 9:30AM EDT | 2.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 28,583 | 50.00% |
| BILI250117P00005000 | 2024-08-14 2:46PM EDT | 5.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 4 | 25,237 | 100.00% |
| BILI250117P00006000 | 2024-08-14 12:39PM EDT | 6.00 | 0.11 | 0.02 | 0.57 | 0.00 | - | 2 | 1 | 111.33% |
| BILI250117P00007500 | 2024-08-28 12:11PM EDT | 7.50 | 0.16 | 0.08 | 0.27 | 0.00 | - | 86 | 5,505 | 75.39% |
| BILI250117P00009000 | 2024-08-27 9:56AM EDT | 9.00 | 0.25 | 0.22 | 0.31 | 0.00 | - | 3 | 5,422 | 64.65% |
| BILI250117P00010000 | 2024-08-30 1:47PM EDT | 10.00 | 0.41 | 0.37 | 0.40 | -0.08 | -16.33% | 5 | 4,375 | 60.35% |
| BILI250117P00011000 | 2024-08-29 3:12PM EDT | 11.00 | 0.62 | 0.58 | 0.62 | -0.03 | -4.62% | 100 | 3,733 | 58.59% |
| BILI250117P00012500 | 2024-08-30 12:10PM EDT | 12.50 | 1.12 | 1.06 | 1.10 | -0.04 | -3.45% | 1 | 10,205 | 56.93% |
| BILI250117P00014000 | 2024-08-29 10:43AM EDT | 14.00 | 1.83 | 1.74 | 1.79 | 0.00 | - | 4 | 7,407 | 56.06% |
| BILI250117P00015000 | 2024-08-30 9:50AM EDT | 15.00 | 2.35 | 2.29 | 2.35 | +0.05 | +2.17% | 1 | 2,110 | 55.47% |
| BILI250117P00016000 | 2024-08-12 12:24PM EDT | 16.00 | 3.80 | 2.93 | 2.98 | 0.00 | - | 1 | 497 | 54.98% |
| BILI250117P00017500 | 2024-08-22 9:36AM EDT | 17.50 | 4.15 | 3.95 | 4.05 | 0.00 | - | 49 | 4,117 | 53.37% |
| BILI250117P00019000 | 2024-08-22 12:56PM EDT | 19.00 | 6.55 | 5.15 | 5.35 | 0.00 | - | 2 | 6 | 54.49% |
| BILI250117P00020000 | 2024-08-29 10:25AM EDT | 20.00 | 6.25 | 6.00 | 6.15 | 0.00 | - | 1 | 524 | 53.22% |
| BILI250117P00021000 | 2024-08-15 3:49PM EDT | 21.00 | 7.95 | 6.90 | 8.05 | 0.00 | - | 15 | 31,423 | 72.75% |
| BILI250117P00022500 | 2024-08-30 10:38AM EDT | 22.50 | 8.35 | 8.30 | 8.40 | -0.30 | -3.47% | 2 | 206 | 53.13% |
| BILI250117P00025000 | 2024-08-22 10:19AM EDT | 25.00 | 10.95 | 10.45 | 11.80 | 0.00 | - | 1 | 257 | 75.78% |
| BILI250117P00027000 | 2024-06-21 3:33PM EDT | 27.00 | 9.90 | 12.10 | 13.35 | 0.00 | - | 2 | 32 | 57.62% |
| BILI250117P00030000 | 2024-08-27 9:30AM EDT | 30.00 | 15.58 | 14.60 | 16.80 | 0.00 | - | 52 | 55 | 61.91% |
| BILI250117P00032000 | 2024-06-21 11:56AM EDT | 32.00 | 14.40 | 17.00 | 17.15 | 0.00 | - | 3 | 6 | 0.00% |
| BILI250117P00035000 | 2024-06-21 3:33PM EDT | 35.00 | 17.15 | 18.95 | 20.10 | 0.00 | - | 1 | 27 | 0.00% |
| BILI250117P00037000 | 2024-06-21 3:27PM EDT | 37.00 | 19.10 | 21.80 | 22.05 | 0.00 | - | 1 | 7 | 0.00% |
| BILI250117P00040000 | 2024-05-15 3:34PM EDT | 40.00 | 24.35 | 24.95 | 25.70 | 0.00 | - | 4 | 0 | 80.08% |
| BILI250117P00042000 | 2024-05-20 12:14PM EDT | 42.00 | 26.10 | 25.35 | 26.35 | 0.00 | - | 2 | 0 | 0.00% |
